Quartix Technologies (QTX) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Quartix Technologies

Date Open High Low Close* Volume
30/06/2016 310.00p 317.00p 307.00p 310.00p 4431
29/06/2016 310.00p 316.90p 310.00p 310.00p 3125
28/06/2016 310.00p 318.07p 302.00p 310.00p 18333
27/06/2016 317.50p 317.50p 301.00p 310.00p 13160
24/06/2016 307.50p 317.50p 300.01p 317.50p 14257
23/06/2016 325.00p 328.50p 325.00p 325.00p 138
22/06/2016 325.00p 325.00p 325.00p 325.00p 0
21/06/2016 325.00p 328.50p 320.05p 325.00p 16761
20/06/2016 325.00p 325.00p 322.00p 325.00p 7055
17/06/2016 322.50p 325.00p 320.00p 325.00p 8423
16/06/2016 325.00p 325.00p 320.00p 322.50p 13000
15/06/2016 325.00p 325.00p 322.00p 325.00p 1846
14/06/2016 325.00p 329.00p 320.00p 325.00p 31339
13/06/2016 330.00p 330.00p 320.00p 325.00p 12846
10/06/2016 330.00p 330.00p 321.00p 330.00p 3864
09/06/2016 330.00p 330.00p 325.00p 330.00p 7774
08/06/2016 330.00p 330.00p 329.00p 330.00p 788
07/06/2016 330.00p 330.00p 329.00p 330.00p 4991
06/06/2016 330.00p 339.95p 329.00p 330.00p 2887
03/06/2016 330.00p 338.00p 329.00p 330.00p 3267
02/06/2016 332.50p 338.50p 329.89p 332.50p 10059
01/06/2016 332.50p 340.00p 329.89p 332.50p 601000
31/05/2016 332.50p 332.50p 320.00p 332.50p 50242
27/05/2016 332.50p 337.75p 327.20p 332.50p 2648
26/05/2016 332.50p 337.75p 332.50p 332.50p 3342
25/05/2016 332.50p 337.75p 327.00p 332.50p 2893
24/05/2016 337.50p 340.00p 327.00p 332.50p 8752
23/05/2016 337.50p 340.00p 333.00p 337.50p 135
20/05/2016 337.50p 340.00p 333.00p 337.50p 3666
19/05/2016 337.50p 340.00p 333.00p 337.50p 1355
18/05/2016 337.50p 342.00p 333.00p 337.50p 2887
17/05/2016 337.50p 342.00p 332.70p 337.50p 7002
16/05/2016 337.50p 340.00p 337.50p 337.50p 1188
13/05/2016 337.50p 342.00p 333.00p 337.50p 9285
12/05/2016 337.50p 342.00p 333.00p 337.50p 2473
11/05/2016 337.50p 342.00p 332.50p 337.50p 7704
10/05/2016 337.50p 337.50p 332.50p 337.50p 1965
09/05/2016 337.50p 342.00p 332.50p 337.50p 8022
06/05/2016 337.50p 343.33p 332.25p 337.50p 3442
05/05/2016 337.50p 344.00p 335.00p 337.50p 12475
04/05/2016 337.50p 345.00p 332.25p 337.50p 2414
03/05/2016 332.50p 345.00p 332.25p 337.50p 10827
29/04/2016 332.50p 340.00p 327.00p 332.50p 1296
28/04/2016 323.50p 335.00p 323.50p 332.50p 8546
27/04/2016 322.50p 329.35p 317.00p 323.50p 8459
26/04/2016 321.00p 329.10p 316.00p 322.50p 3857
25/04/2016 321.00p 330.00p 315.05p 321.00p 17079
22/04/2016 321.00p 327.00p 315.00p 321.00p 2721
21/04/2016 321.00p 329.00p 318.50p 321.00p 6345
20/04/2016 318.50p 329.00p 318.50p 321.00p 10982
19/04/2016 318.50p 322.50p 312.20p 318.50p 132728
18/04/2016 316.00p 322.75p 312.25p 318.50p 17138
15/04/2016 312.50p 322.00p 305.00p 316.00p 30139
14/04/2016 321.00p 321.00p 308.00p 313.50p 14903
13/04/2016 321.00p 330.00p 312.00p 330.00p 4835
12/04/2016 337.50p 337.50p 310.00p 320.00p 21647
11/04/2016 342.50p 347.00p 330.00p 337.50p 13450
08/04/2016 347.50p 352.00p 340.00p 343.50p 12817
07/04/2016 350.00p 350.00p 343.00p 347.50p 7186
06/04/2016 350.00p 353.30p 350.00p 350.00p 1717
05/04/2016 348.50p 352.96p 348.50p 350.00p 11321
04/04/2016 343.50p 352.45p 337.13p 348.50p 14862
01/04/2016 337.50p 354.85p 336.00p 343.50p 1408985
31/03/2016 335.00p 335.00p 325.00p 335.00p 17336
30/03/2016 352.50p 352.50p 306.00p 335.00p 152891
29/03/2016 392.50p 399.00p 345.15p 352.50p 42892
24/03/2016 392.50p 400.00p 390.00p 392.50p 6797
23/03/2016 385.00p 397.00p 382.00p 390.00p 10145
22/03/2016 367.50p 395.00p 367.50p 385.00p 17718
21/03/2016 367.50p 375.00p 367.50p 367.50p 3598
18/03/2016 370.00p 375.00p 362.00p 367.50p 10747
17/03/2016 377.50p 377.50p 360.00p 370.00p 23902
16/03/2016 387.50p 395.00p 372.21p 377.50p 23689
15/03/2016 387.50p 395.00p 382.50p 387.50p 1882
14/03/2016 390.00p 395.00p 382.50p 387.50p 9793
11/03/2016 390.00p 400.00p 385.25p 390.00p 12879
10/03/2016 385.00p 390.00p 382.80p 390.00p 4478
09/03/2016 382.50p 390.00p 380.00p 387.50p 2645
08/03/2016 372.50p 390.00p 372.50p 382.50p 12211
07/03/2016 362.50p 380.00p 362.50p 372.50p 16708
04/03/2016 352.50p 370.00p 352.50p 362.50p 10939
03/03/2016 352.50p 360.00p 351.00p 352.50p 38554
02/03/2016 347.50p 360.00p 343.00p 352.50p 55190
01/03/2016 327.50p 355.00p 327.50p 347.50p 1245593
29/02/2016 317.50p 335.00p 315.00p 327.50p 18729
26/02/2016 312.50p 320.00p 308.15p 312.50p 11753
25/02/2016 300.00p 320.00p 298.50p 312.50p 14472
24/02/2016 300.00p 300.00p 298.20p 300.00p 36
23/02/2016 300.00p 304.50p 300.00p 300.00p 349
22/02/2016 300.00p 304.95p 300.00p 300.00p 2250
19/02/2016 300.00p 304.50p 300.00p 300.00p 5815
18/02/2016 300.00p 305.00p 298.20p 300.00p 5441
17/02/2016 296.50p 305.00p 296.50p 300.00p 7986
16/02/2016 296.50p 298.00p 296.50p 296.50p 822
15/02/2016 299.00p 299.00p 290.00p 296.50p 6894
12/02/2016 300.00p 302.88p 293.24p 299.00p 2478
11/02/2016 290.00p 315.00p 290.00p 300.00p 19165
10/02/2016 287.50p 294.00p 287.50p 290.00p 3083
09/02/2016 286.00p 295.00p 285.00p 287.50p 3013
08/02/2016 282.50p 292.00p 280.00p 280.00p 6413
05/02/2016 279.00p 285.00p 276.00p 282.50p 4545
04/02/2016 279.00p 279.00p 279.00p 279.00p 0
03/02/2016 275.00p 280.00p 273.05p 279.00p 7163
02/02/2016 270.00p 279.40p 270.00p 275.00p 2208
01/02/2016 265.00p 275.00p 265.00p 270.00p 5554
29/01/2016 264.88p 270.00p 260.10p 265.00p 9677
28/01/2016 264.88p 267.00p 260.10p 264.88p 1417
27/01/2016 264.88p 267.08p 260.10p 264.88p 1226
26/01/2016 270.00p 270.00p 261.50p 264.88p 6274
25/01/2016 270.00p 274.00p 270.00p 270.00p 875
22/01/2016 265.00p 275.00p 262.00p 270.00p 18264
21/01/2016 272.50p 272.50p 260.05p 265.00p 5495
20/01/2016 286.00p 286.00p 267.50p 272.50p 14572
19/01/2016 277.50p 292.00p 273.30p 286.00p 18738
18/01/2016 262.50p 284.50p 262.50p 277.50p 28123
15/01/2016 250.00p 268.00p 246.10p 254.00p 117250
14/01/2016 250.00p 250.00p 240.00p 242.50p 15473
13/01/2016 250.00p 255.00p 245.00p 250.00p 2949
12/01/2016 252.50p 252.50p 245.00p 250.00p 8793
11/01/2016 252.50p 252.50p 252.50p 252.50p 0
08/01/2016 252.50p 260.00p 246.50p 252.50p 4031
07/01/2016 255.00p 260.00p 250.00p 252.50p 6046
06/01/2016 255.00p 257.50p 250.00p 255.00p 282
05/01/2016 252.50p 260.00p 250.00p 255.00p 5270
04/01/2016 252.50p 260.00p 252.50p 252.50p 72
31/12/2015 252.50p 256.25p 250.00p 252.50p 1596
30/12/2015 260.00p 260.00p 250.00p 252.50p 21469
29/12/2015 262.50p 262.50p 256.50p 260.00p 3908
24/12/2015 262.50p 262.50p 262.50p 262.50p 0
23/12/2015 257.50p 270.00p 257.50p 262.50p 2751
22/12/2015 245.00p 265.00p 245.00p 257.50p 14576
21/12/2015 236.50p 250.00p 233.35p 245.00p 9405
18/12/2015 241.50p 241.50p 233.00p 236.50p 20789
17/12/2015 241.50p 244.00p 235.13p 241.50p 1371726
16/12/2015 241.50p 244.00p 235.00p 241.50p 2248
15/12/2015 241.50p 241.50p 241.50p 241.50p 0
14/12/2015 246.50p 246.50p 237.00p 241.50p 6244
11/12/2015 246.50p 249.75p 246.50p 246.50p 2195
10/12/2015 252.50p 252.50p 240.00p 246.50p 4651
09/12/2015 253.50p 253.50p 247.00p 252.50p 4413
08/12/2015 255.00p 255.00p 250.00p 253.50p 5322
07/12/2015 256.50p 256.50p 250.10p 255.00p 12640
04/12/2015 256.50p 256.50p 255.00p 256.50p 150
03/12/2015 256.50p 256.50p 255.00p 256.50p 2664
02/12/2015 256.50p 256.50p 253.00p 256.50p 31708
01/12/2015 256.50p 256.50p 253.00p 256.50p 3757
30/11/2015 256.50p 256.50p 253.25p 256.50p 18463
27/11/2015 256.50p 256.50p 256.50p 256.50p 0
26/11/2015 256.50p 256.50p 253.07p 256.50p 779
25/11/2015 256.50p 256.50p 256.50p 256.50p 0
24/11/2015 256.50p 259.65p 253.25p 256.50p 4722
23/11/2015 256.50p 260.00p 254.00p 256.50p 2495
20/11/2015 256.50p 256.50p 254.00p 256.50p 1000
19/11/2015 256.50p 256.50p 256.50p 256.50p 0
18/11/2015 254.00p 256.50p 254.00p 256.50p 2620
17/11/2015 254.00p 254.00p 253.00p 254.00p 0
16/11/2015 254.00p 254.00p 253.00p 253.00p 6000
13/11/2015 254.00p 254.00p 254.00p 254.00p 325
12/11/2015 254.00p 254.00p 254.00p 254.00p 29
11/11/2015 254.00p 255.00p 253.20p 254.00p 7768
10/11/2015 259.00p 259.00p 251.00p 254.00p 18769
09/11/2015 256.50p 260.00p 256.50p 259.00p 9676
06/11/2015 259.50p 259.50p 253.00p 256.50p 4550
05/11/2015 259.50p 259.50p 254.00p 259.50p 1500
04/11/2015 259.50p 262.25p 259.50p 259.50p 2611
03/11/2015 259.50p 259.50p 254.00p 259.50p 800
02/11/2015 259.50p 259.50p 254.00p 259.50p 5398
30/10/2015 259.50p 259.50p 254.00p 259.50p 1607
29/10/2015 259.50p 260.00p 254.00p 259.50p 2000
28/10/2015 259.50p 260.00p 254.00p 259.50p 1640
27/10/2015 259.50p 259.50p 259.50p 259.50p 0
26/10/2015 259.50p 259.50p 259.50p 259.50p 0
23/10/2015 259.50p 260.00p 259.50p 259.50p 105
22/10/2015 259.50p 259.50p 254.00p 259.50p 2472
21/10/2015 259.50p 259.50p 259.50p 259.50p 0
20/10/2015 262.00p 262.00p 254.00p 259.50p 3079624
19/10/2015 262.00p 262.00p 262.00p 262.00p 0
16/10/2015 262.00p 262.00p 257.25p 262.00p 2000
15/10/2015 262.00p 264.00p 262.00p 262.00p 1000
14/10/2015 262.00p 265.00p 257.10p 262.00p 1623
13/10/2015 261.50p 268.00p 261.50p 262.00p 448
12/10/2015 261.50p 266.57p 261.50p 261.50p 1043
09/10/2015 261.50p 266.57p 261.50p 261.50p 370
08/10/2015 261.50p 267.00p 257.86p 261.50p 1977
07/10/2015 265.00p 267.00p 257.00p 261.50p 6501
06/10/2015 258.00p 274.50p 258.00p 265.00p 18237
05/10/2015 258.00p 264.50p 257.50p 258.00p 1320
02/10/2015 258.00p 258.00p 257.00p 258.00p 1506
01/10/2015 258.00p 265.00p 258.00p 258.00p 2557
30/09/2015 258.00p 264.30p 255.00p 258.00p 6386
29/09/2015 258.00p 265.00p 255.00p 258.00p 1671
28/09/2015 258.00p 262.76p 258.00p 258.00p 2322
25/09/2015 258.00p 262.90p 255.00p 258.00p 31648
24/09/2015 258.00p 262.90p 255.00p 258.00p 421
23/09/2015 258.00p 263.00p 258.00p 258.00p 9174
22/09/2015 258.00p 263.00p 258.00p 258.00p 375
21/09/2015 252.50p 264.30p 252.50p 258.00p 7756
18/09/2015 250.00p 255.00p 250.00p 252.50p 2514
17/09/2015 250.00p 255.00p 250.00p 250.00p 1533
16/09/2015 250.00p 255.00p 250.00p 250.00p 3132

*Close Price adjusted for both dividends and splits